UK markets closed

Allscripts Healthcare Solutions, Inc. (MDRX)

OTC Markets EXMKT - OTC Markets EXMKT Delayed price. Currency in USD
Add to watchlist
9.70+0.05 (+0.52%)
At close: 03:56PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20249.659.709.659.709.7054,500
25 Jul 202410.0010.009.659.659.6550,100
24 Jul 20249.659.839.659.659.65243,600
23 Jul 20249.999.999.659.809.80563,500
22 Jul 20249.659.909.659.659.6524,500
19 Jul 20249.739.909.659.909.9028,900
18 Jul 20249.719.999.719.739.73105,900
17 Jul 20249.999.999.809.819.81254,000
16 Jul 20249.859.999.769.859.85426,700
15 Jul 20249.809.999.809.859.85252,400
12 Jul 20249.809.999.809.859.85143,400
11 Jul 20249.669.959.669.859.851,207,000
10 Jul 20249.659.989.659.989.98435,300
09 Jul 20249.559.809.559.659.651,260,300
08 Jul 20249.859.859.509.659.6580,700
05 Jul 202410.2010.209.509.509.5075,400
03 Jul 20249.639.759.509.509.504,900
02 Jul 20249.509.759.509.669.66147,400
01 Jul 20249.509.909.509.509.5018,700
28 Jun 20247.509.757.509.509.5045,600
27 Jun 20248.659.998.659.009.00216,200
26 Jun 20249.999.998.659.659.65160,100
25 Jun 20249.609.709.509.609.60553,300
24 Jun 20249.109.709.109.609.60388,800
21 Jun 202410.0010.009.509.509.5085,200
20 Jun 20249.009.879.009.509.5022,700
18 Jun 20248.659.758.659.609.601,974,900
17 Jun 20248.509.998.509.459.4516,300
14 Jun 20249.999.999.019.019.0141,500
13 Jun 20249.009.609.009.489.4896,400
12 Jun 202410.0010.009.209.509.50317,900
11 Jun 202410.0010.007.559.409.40224,100
10 Jun 20249.409.608.459.559.55340,400
07 Jun 20249.7010.007.559.459.45615,500
06 Jun 20249.709.709.509.509.50621,000
05 Jun 20249.509.609.509.559.55113,300
04 Jun 20249.709.709.509.639.63100,700
03 Jun 20249.759.757.509.609.60342,400
31 May 20249.999.999.509.509.50245,800
30 May 20249.4010.009.409.769.761,257,200
29 May 20248.019.588.019.509.501,519,800
28 May 20247.608.807.608.758.755,134,100
24 May 20247.507.907.507.557.55226,000
23 May 20248.008.007.557.777.77164,100
22 May 20247.808.007.507.607.601,222,600
21 May 20247.557.957.507.707.70497,900
20 May 20247.557.907.507.757.7528,900
17 May 20247.657.957.557.557.55114,100
16 May 20247.267.857.267.857.85169,600
15 May 20248.008.007.457.507.5084,400
14 May 20247.657.907.507.507.50605,200
13 May 20247.517.757.517.727.729,000
10 May 20247.507.907.507.797.79685,200
09 May 20247.608.007.607.757.75295,400
08 May 20247.608.007.267.617.61393,800
07 May 20247.708.007.507.517.51181,700
06 May 20247.757.957.707.707.7055,100
03 May 20247.808.007.267.707.70237,400
02 May 20247.808.157.707.807.80609,200
01 May 20247.998.257.787.827.82583,900
30 Apr 20247.988.257.757.997.99163,900
29 Apr 20247.758.107.757.987.9888,300
26 Apr 20247.898.007.897.967.96249,800
25 Apr 20247.608.267.607.957.9561,100
24 Apr 20248.008.257.518.038.03755,600
23 Apr 20247.708.007.657.957.95941,100
22 Apr 20247.627.907.417.687.68243,800
19 Apr 20247.508.387.507.607.60104,800
18 Apr 20247.507.707.477.557.55441,800
17 Apr 20247.907.907.457.557.55216,400
16 Apr 20247.507.707.407.457.45569,400
15 Apr 20247.707.907.407.517.51495,100
12 Apr 20247.658.007.607.707.70232,300
11 Apr 20247.988.057.757.807.80941,300
10 Apr 20248.498.497.757.957.95321,200
09 Apr 20248.008.308.008.008.00188,600
08 Apr 20248.008.308.008.158.15238,800
05 Apr 20247.808.107.757.987.98414,400
04 Apr 20248.108.207.708.008.00494,500
03 Apr 20247.708.107.707.857.853,219,800
02 Apr 20247.608.207.608.008.001,131,100
01 Apr 20247.508.107.507.807.80560,300
28 Mar 20247.658.007.457.707.701,009,200
27 Mar 20247.708.157.407.807.801,838,100
26 Mar 20247.508.207.507.817.811,763,000
25 Mar 20247.858.497.507.507.502,304,600
22 Mar 20247.858.257.857.957.95480,500
21 Mar 20247.608.747.608.058.051,020,200
20 Mar 20248.758.757.657.807.80789,200
19 Mar 20248.8710.007.508.208.20868,600
18 Mar 20247.909.247.768.358.35875,000
15 Mar 20248.458.748.258.408.403,511,900
14 Mar 20247.508.707.508.358.351,217,000
13 Mar 20247.258.457.058.058.056,355,400
12 Mar 20247.157.457.157.257.253,236,800
11 Mar 20247.657.706.757.407.405,121,600
08 Mar 20247.507.937.257.657.653,469,900
07 Mar 20247.107.656.807.507.505,801,900
06 Mar 20246.707.206.706.906.905,865,400
05 Mar 20246.457.056.456.806.805,481,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...